日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

キクカワエンタープライズ(6346)の株価時系列情報

キクカワエンタープライズ(6346)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 1,140 1,200 1,130 1,200 72,000
1986/12/26 1,200 1,200 1,160 1,160 47,000
1986/12/25 1,180 1,280 1,160 1,190 72,000
1986/12/24 1,100 1,180 1,100 1,180 38,000
1986/12/23 1,150 1,150 1,060 1,100 61,000
1986/12/22 1,210 1,240 1,150 1,150 131,000
1986/12/19 1,270 1,290 1,180 1,180 246,000
1986/12/18 1,150 1,250 1,150 1,250 180,000
1986/12/17 1,120 1,120 1,090 1,120 74,000
1986/12/16 1,140 1,140 1,100 1,100 87,000
1986/12/15 1,130 1,140 1,070 1,100 175,000
1986/12/12 990 1,050 990 1,050 44,000
1986/12/11 935 960 930 960 39,000
1986/12/10 918 920 918 920 7,000
1986/12/09 930 935 910 917 21,000
1986/12/08 920 926 915 926 47,000
1986/12/06 920 920 914 920 14,000
1986/12/05 880 900 880 900 28,000
1986/12/04 950 950 895 895 18,000
1986/12/03 960 961 954 954 32,000
1986/12/02 945 955 945 951 14,000
1986/12/01 950 950 950 950 11,000
1986/11/29 950 950 950 950 7,000
1986/11/28 950 955 950 950 12,000
1986/11/27 950 950 950 950 12,000
1986/11/26 960 970 950 950 6,000
1986/11/25 985 985 960 960 7,000
1986/11/22 1,000 1,000 995 995 6,000
1986/11/21 1,000 1,000 1,000 1,000 12,000
1986/11/20 1,000 1,030 1,000 1,000 25,000
1986/11/19 1,010 1,010 1,000 1,000 11,000
1986/11/18 1,050 1,100 1,050 1,050 62,000
1986/11/17 1,030 1,050 1,020 1,050 42,000
1986/11/14 1,000 1,010 1,000 1,010 33,000
1986/11/13 1,040 1,050 1,000 1,000 21,000
1986/11/12 940 1,040 940 1,020 68,000
1986/11/11 965 965 944 955 9,000
1986/11/10 970 970 965 965 2,000
1986/11/07 955 970 950 970 8,000
1986/11/06 950 955 950 950 17,000
1986/11/05 960 960 951 951 16,000
1986/11/04 900 955 900 955 14,000
1986/11/01 895 900 895 900 17,000
1986/10/31 935 935 910 915 21,000
1986/10/30 980 980 930 935 32,000
1986/10/29 985 985 975 980 61,000
1986/10/28 995 1,000 970 985 72,000
1986/10/27 1,010 1,010 995 995 9,000
1986/10/25 1,020 1,020 1,000 1,000 13,000
1986/10/24 1,030 1,030 1,000 1,000 42,000
1986/10/23 997 1,020 990 1,020 24,000
1986/10/22 995 1,000 995 995 33,000
1986/10/21 1,040 1,040 981 995 41,000
1986/10/20 1,020 1,040 1,020 1,040 62,000
1986/10/17 900 950 895 950 24,000
1986/10/16 915 916 900 900 25,000
1986/10/15 890 920 890 915 14,000
1986/10/14 935 935 910 925 14,000
1986/10/13 930 950 930 935 12,000
1986/10/09 980 980 950 966 16,000
1986/10/08 955 970 930 970 24,000
1986/10/07 980 980 945 950 32,000
1986/10/06 970 980 945 980 26,000
1986/10/04 885 911 885 911 7,000
1986/10/03 899 910 860 890 13,000
1986/10/02 860 860 860 860 19,000
1986/10/01 960 975 935 940 43,000
1986/09/30 1,040 1,090 985 990 308,000
1986/09/29 990 1,070 980 1,070 110,000
1986/09/27 880 980 880 980 111,000
1986/09/26 900 900 845 850 86,000
1986/09/25 949 949 910 910 72,000
1986/09/24 960 965 945 950 23,000
1986/09/22 960 969 950 955 39,000
1986/09/19 970 970 935 965 37,000
1986/09/18 990 990 970 985 27,000
1986/09/17 955 1,000 955 995 29,000
1986/09/16 975 990 955 961 27,000
1986/09/12 925 955 925 955 41,000
1986/09/11 1,070 1,070 983 990 71,000
1986/09/10 950 1,030 945 1,000 117,000
1986/09/09 980 980 930 950 108,000
1986/09/08 980 980 980 980 186,000
1986/09/05 1,060 1,090 995 1,000 159,000
1986/09/04 1,130 1,130 1,070 1,100 94,000
1986/09/03 1,120 1,140 1,080 1,130 145,000
1986/09/02 1,100 1,190 1,080 1,150 155,000
1986/09/01 1,230 1,270 1,050 1,120 308,000
1986/08/30 1,170 1,270 1,170 1,220 216,000
1986/08/29 1,150 1,190 1,110 1,170 192,000
1986/08/28 1,210 1,220 1,110 1,170 216,000
1986/08/27 1,220 1,320 1,190 1,230 440,000
1986/08/26 1,100 1,220 1,030 1,220 343,000
1986/08/25 1,230 1,280 1,040 1,120 694,000
1986/08/23 1,100 1,180 1,100 1,180 433,000
1986/08/22 1,000 1,070 985 1,050 909,000
1986/08/21 905 975 888 970 697,000
1986/08/20 795 895 790 888 412,000
1986/08/19 898 898 830 840 314,000
1986/08/18 920 930 890 900 277,000
1986/08/15 903 949 880 915 522,000
1986/08/14 813 903 813 903 601,000
1986/08/13 730 803 727 803 791,000
1986/08/12 685 743 675 724 806,000
1986/08/11 700 705 690 690 614,000
1986/08/08 560 625 560 605 378,000
1986/08/07 510 560 510 560 148,000
1986/08/06 492 505 487 495 43,000
1986/08/05 510 510 483 489 64,000
1986/08/04 449 510 449 510 195,000
1986/08/02 400 440 400 440 84,000
1986/08/01 400 400 390 400 60,000
1986/07/31 400 410 397 397 65,000
1986/07/30 420 420 405 405 9,000
1986/07/29 440 440 420 420 47,000
1986/07/28 450 450 440 445 40,000
1986/07/26 453 453 450 450 26,000
1986/07/25 449 460 449 455 52,000
1986/07/24 450 460 450 450 26,000
1986/07/23 451 451 440 450 58,000
1986/07/22 440 450 440 450 32,000
1986/07/21 450 450 440 440 13,000
1986/07/19 460 460 460 460 15,000
1986/07/18 471 471 450 450 16,000
1986/07/17 470 475 465 470 86,000
1986/07/16 470 470 470 470 16,000
1986/07/15 483 485 470 470 6,000
1986/07/14 455 479 445 479 52,000
1986/07/11 478 478 471 471 9,000
1986/07/10 495 495 479 479 26,000
1986/07/09 500 500 491 495 17,000
1986/07/08 490 505 480 505 67,000
1986/07/07 481 481 481 481 10,000
1986/07/05 525 525 520 520 13,000
1986/07/04 520 520 480 480 60,000
1986/07/03 548 550 538 538 26,000
1986/07/02 546 546 545 545 20,000
1986/07/01 548 550 545 545 42,000
1986/06/30 569 570 548 548 30,000
1986/06/28 570 574 555 574 26,000
1986/06/27 600 600 585 585 62,000
1986/06/26 600 600 560 560 38,000
1986/06/25 560 590 555 590 100,000
1986/06/24 580 580 545 550 159,000
1986/06/23 592 600 585 590 84,000
1986/06/21 600 605 575 590 82,000
1986/06/20 625 655 618 623 426,000
1986/06/19 596 610 590 608 92,000
1986/06/18 610 635 595 596 451,000
1986/06/17 550 599 519 580 194,000
1986/06/16 560 563 540 554 111,000
1986/06/13 590 609 580 580 187,000
1986/06/12 589 650 589 595 841,000
1986/06/11 505 580 505 580 577,000
1986/06/10 516 516 500 504 202,000
1986/06/09 485 545 475 510 419,000
1986/06/07 480 495 475 495 103,000
1986/06/06 495 513 465 468 383,000
1986/06/05 460 490 455 490 521,000
1986/06/04 420 438 410 438 147,000
1986/06/03 387 400 387 396 86,000
1986/06/02 388 388 380 383 11,000
1986/05/31 380 390 380 388 16,000
1986/05/30 375 378 375 378 9,000
1986/05/29 390 390 377 380 26,000
1986/05/28 381 390 381 383 62,000
1986/05/27 400 400 384 390 21,000
1986/05/26 405 405 395 400 29,000
1986/05/24 402 410 400 407 40,000
1986/05/23 397 413 390 399 135,000
1986/05/22 390 400 388 388 62,000
1986/05/21 410 411 370 370 46,000
1986/05/20 410 416 402 413 93,000
1986/05/19 408 418 408 413 165,000
1986/05/17 406 424 406 408 283,000
1986/05/16 370 410 370 401 128,000
1986/05/15 360 370 360 370 44,000
1986/05/14 360 360 359 359 43,000
1986/05/13 360 360 351 360 16,000
1986/05/12 360 360 356 360 6,000
1986/05/09 365 365 360 360 13,000
1986/05/08 363 363 350 360 9,000
1986/05/07 370 370 362 363 15,000
1986/05/06 372 375 371 371 5,000
1986/05/02 364 375 364 371 20,000
1986/05/01 355 365 355 365 25,000
1986/04/30 360 360 355 355 12,000
1986/04/28 351 360 351 360 10,000
1986/04/26 330 350 330 350 15,000
1986/04/25 340 340 340 340 5,000
1986/04/24 350 350 340 340 12,000
1986/04/23 350 350 350 350 11,000
1986/04/22 369 369 353 353 14,000
1986/04/21 375 375 369 369 33,000
1986/04/19 366 373 365 373 16,000
1986/04/18 353 360 346 360 47,000
1986/04/17 380 397 367 370 207,000
1986/04/16 343 390 343 371 297,000
1986/04/15 330 344 330 339 71,000
1986/04/14 328 330 328 330 18,000
1986/04/11 325 328 322 328 21,000
1986/04/10 315 320 311 320 25,000
1986/04/09 316 325 315 316 25,000
1986/04/08 315 315 315 315 5,000
1986/04/07 320 320 315 315 15,000
1986/04/05 325 325 320 320 4,000
1986/04/04 320 324 320 324 11,000
1986/04/03 324 324 322 322 10,000
1986/04/02 319 322 319 322 14,000
1986/04/01 320 321 320 320 20,000
1986/03/31 310 320 310 320 14,000
1986/03/28 307 310 307 307 15,000
1986/03/27 316 316 311 311 6,000
1986/03/26 315 315 315 315 1,000
1986/03/25 320 320 320 320 12,000
1986/03/24 320 320 320 320 8,000
1986/03/22 307 307 307 307 9,000
1986/03/20 315 315 311 311 5,000
1986/03/19 319 319 319 319 5,000
1986/03/17 325 325 325 325 5,000
1986/03/15 325 325 325 325 4,000
1986/03/14 330 330 325 325 12,000
1986/03/13 326 330 323 330 17,000
1986/03/12 321 326 315 326 19,000
1986/03/11 315 316 315 315 17,000
1986/03/10 315 315 311 311 12,000
1986/03/06 303 310 301 310 5,000
1986/03/05 310 310 310 310 3,000
1986/03/04 310 310 300 300 10,000
1986/03/03 310 310 300 300 14,000
1986/03/01 310 315 310 315 5,000
1986/02/28 305 315 305 310 6,000
1986/02/27 303 309 302 305 14,000
1986/02/26 303 303 303 303 11,000
1986/02/25 297 297 295 295 34,000
1986/02/24 295 295 293 293 3,000
1986/02/22 295 295 295 295 1,000
1986/02/20 291 293 291 291 18,000
1986/02/19 291 291 291 291 3,000
1986/02/18 293 293 293 293 5,000
1986/02/17 293 293 293 293 1,000
1986/02/15 292 292 291 291 4,000
1986/02/14 295 295 295 295 1,000
1986/02/13 295 295 295 295 1,000
1986/02/12 295 295 290 290 21,000
1986/02/10 293 293 291 293 6,000
1986/02/06 295 295 295 295 2,000
1986/02/03 300 300 291 291 5,000
1986/01/30 305 305 305 305 1,000
1986/01/29 301 305 301 305 4,000
1986/01/28 301 301 290 290 13,000
1986/01/27 301 301 301 301 2,000
1986/01/25 305 305 305 305 4,000
1986/01/24 296 305 296 305 15,000
1986/01/22 291 291 291 291 2,000
1986/01/21 291 291 291 291 1,000
1986/01/18 290 290 290 290 2,000
1986/01/17 290 290 290 290 2,000
1986/01/16 287 290 287 290 2,000
1986/01/14 290 290 290 290 1,000
1986/01/13 275 278 275 278 3,000
1986/01/10 278 278 278 278 4,000
1986/01/09 278 278 278 278 2,000
1986/01/08 278 278 278 278 5,000
1986/01/07 281 281 278 278 2,000

このページの先頭へ